|
|
Closing price on 5/16/2023
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
1,467,900 |
| Split-adjusted Price |
9.61 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.40
|
9.61
|
1,467,900
|
|
|
5/15/2023
|
-0.30 / -2.86%
|
10.60
|
11.00
|
10.20
|
10.20
|
10.44
|
9.25
|
1,993,700
|
|
|
5/12/2023
|
-0.20 / -1.87%
|
10.60
|
10.90
|
10.30
|
10.50
|
10.56
|
9.52
|
2,138,100
|
|
|
5/11/2023
|
+0.70 / +7.00%
|
10.90
|
11.00
|
10.30
|
10.70
|
10.65
|
9.70
|
3,498,400
|
|
|
5/10/2023
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.76
|
9.07
|
2,201,300
|
|
|
5/9/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.06
|
8.25
|
871,600
|
|
|
5/8/2023
|
+0.70 / +8.24%
|
8.60
|
9.30
|
8.50
|
9.20
|
9.03
|
8.34
|
3,478,600
|
|
|
5/5/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.71
|
684,800
|
|
|
5/4/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.52
|
7.71
|
999,300
|
|
|
4/28/2023
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.39
|
7.80
|
1,617,000
|
|
|
4/27/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
7.44
|
789,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
7.34
|
226,900
|
|
|
4/25/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.15
|
7.34
|
576,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
7.44
|
606,400
|
|
|
4/21/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.15
|
7.44
|
393,000
|
|
|
4/20/2023
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
7.44
|
499,000
|
|
|
4/19/2023
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.21
|
7.34
|
506,600
|
|
|
4/18/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
7.62
|
761,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
7.44
|
645,700
|
|
|
4/14/2023
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.35
|
7.44
|
816,600
|
|
|
4/13/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.57
|
7.80
|
1,049,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.56
|
7.80
|
1,146,700
|
|
|
4/11/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.44
|
7.80
|
986,900
|
|
|
4/10/2023
|
+0.20 / +2.38%
|
8.50
|
9.10
|
8.50
|
8.60
|
8.78
|
7.80
|
1,738,200
|
|
|
4/7/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.37
|
7.62
|
807,700
|
|
|
4/6/2023
|
-0.20 / -2.33%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.66
|
7.62
|
1,783,800
|
|
|
4/5/2023
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.10
|
8.60
|
8.41
|
7.80
|
2,019,000
|
|
|
4/4/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.22
|
7.53
|
693,000
|
|
|
4/3/2023
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.11
|
7.53
|
1,115,300
|
|
|
3/31/2023
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.83
|
7.07
|
456,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|